ダイドーグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 4,780 | 4,780 | 4,680 | 4,715 | -25 | -0.5% | 32,200 |
| 2022/03/29 | 4,765 | 4,765 | 4,710 | 4,740 | -35 | -0.7% | 35,400 |
| 2022/03/28 | 4,760 | 4,800 | 4,735 | 4,775 | -5 | -0.1% | 16,800 |
| 2022/03/25 | 4,800 | 4,850 | 4,780 | 4,780 | -65 | -1.3% | 28,400 |
| 2022/03/24 | 4,790 | 4,845 | 4,755 | 4,845 | +5 | +0.1% | 23,400 |
| 2022/03/23 | 4,775 | 4,860 | 4,760 | 4,840 | +100 | +2.1% | 30,000 |
| 2022/03/22 | 4,775 | 4,775 | 4,715 | 4,740 | ±0 | ±0% | 31,300 |
| 2022/03/18 | 4,790 | 4,800 | 4,710 | 4,740 | -50 | -1% | 40,300 |
| 2022/03/17 | 4,740 | 4,800 | 4,715 | 4,790 | +120 | +2.6% | 35,300 |
| 2022/03/16 | 4,700 | 4,705 | 4,660 | 4,670 | -15 | -0.3% | 26,200 |
| 2022/03/15 | 4,590 | 4,690 | 4,590 | 4,685 | +95 | +2.1% | 29,300 |
| 2022/03/14 | 4,620 | 4,620 | 4,540 | 4,590 | +30 | +0.7% | 26,500 |
| 2022/03/11 | 4,550 | 4,615 | 4,535 | 4,560 | -25 | -0.5% | 31,200 |
| 2022/03/10 | 4,480 | 4,595 | 4,455 | 4,585 | +175 | +4% | 35,000 |
| 2022/03/09 | 4,465 | 4,500 | 4,400 | 4,410 | -55 | -1.2% | 41,700 |
| 2022/03/08 | 4,515 | 4,525 | 4,435 | 4,465 | -45 | -1% | 66,200 |
| 2022/03/07 | 4,660 | 4,675 | 4,510 | 4,510 | -510 | -10.2% | 139,400 |
| 2022/03/04 | 5,030 | 5,080 | 4,950 | 5,020 | -70 | -1.4% | 43,300 |
| 2022/03/03 | 4,965 | 5,090 | 4,965 | 5,090 | +125 | +2.5% | 28,900 |
| 2022/03/02 | 5,000 | 5,000 | 4,920 | 4,965 | -75 | -1.5% | 43,400 |
| 2022/03/01 | 5,140 | 5,140 | 5,040 | 5,040 | -110 | -2.1% | 23,600 |
| 2022/02/28 | 5,060 | 5,160 | 5,060 | 5,150 | +90 | +1.8% | 31,400 |
| 2022/02/25 | 5,150 | 5,160 | 5,060 | 5,060 | -100 | -1.9% | 45,600 |
| 2022/02/24 | 5,230 | 5,230 | 5,030 | 5,160 | -80 | -1.5% | 47,600 |
| 2022/02/22 | 5,190 | 5,250 | 5,160 | 5,240 | +40 | +0.8% | 34,900 |
| 2022/02/21 | 5,150 | 5,230 | 5,100 | 5,200 | +40 | +0.8% | 26,900 |
| 2022/02/18 | 5,080 | 5,180 | 5,070 | 5,160 | +20 | +0.4% | 31,600 |
| 2022/02/17 | 5,070 | 5,140 | 5,040 | 5,140 | +40 | +0.8% | 25,700 |
| 2022/02/16 | 5,130 | 5,140 | 5,070 | 5,100 | +70 | +1.4% | 36,300 |
| 2022/02/15 | 4,960 | 5,030 | 4,960 | 5,030 | +65 | +1.3% | 29,700 |
| 2022/02/14 | 4,920 | 4,970 | 4,895 | 4,965 | +45 | +0.9% | 34,900 |
| 2022/02/10 | 4,870 | 4,920 | 4,850 | 4,920 | +75 | +1.5% | 28,100 |
| 2022/02/09 | 4,890 | 4,890 | 4,845 | 4,845 | -30 | -0.6% | 21,000 |
| 2022/02/08 | 4,850 | 4,895 | 4,840 | 4,875 | +25 | +0.5% | 21,600 |
| 2022/02/07 | 4,835 | 4,875 | 4,820 | 4,850 | +15 | +0.3% | 27,000 |
| 2022/02/04 | 4,835 | 4,845 | 4,785 | 4,835 | +15 | +0.3% | 21,100 |
| 2022/02/03 | 4,790 | 4,840 | 4,780 | 4,820 | +10 | +0.2% | 21,800 |
| 2022/02/02 | 4,755 | 4,830 | 4,755 | 4,810 | +75 | +1.6% | 51,000 |
| 2022/02/01 | 4,730 | 4,745 | 4,705 | 4,735 | +5 | +0.1% | 27,800 |
| 2022/01/31 | 4,685 | 4,745 | 4,680 | 4,730 | +20 | +0.4% | 24,600 |
| 2022/01/28 | 4,680 | 4,735 | 4,670 | 4,710 | +100 | +2.2% | 30,700 |
| 2022/01/27 | 4,675 | 4,680 | 4,585 | 4,610 | -105 | -2.2% | 65,500 |
| 2022/01/26 | 4,710 | 4,760 | 4,700 | 4,715 | -35 | -0.7% | 25,900 |
| 2022/01/25 | 4,700 | 4,750 | 4,660 | 4,750 | +50 | +1.1% | 39,700 |
| 2022/01/24 | 4,620 | 4,700 | 4,620 | 4,700 | +55 | +1.2% | 32,800 |
| 2022/01/21 | 4,595 | 4,655 | 4,570 | 4,645 | +45 | +1% | 42,700 |
| 2022/01/20 | 4,550 | 4,635 | 4,550 | 4,600 | +55 | +1.2% | 45,300 |
| 2022/01/19 | 4,510 | 4,585 | 4,500 | 4,545 | -25 | -0.5% | 183,500 |
| 2022/01/18 | 4,720 | 4,730 | 4,570 | 4,570 | -180 | -3.8% | 327,900 |
| 2022/01/17 | 4,820 | 4,840 | 4,750 | 4,750 | -45 | -0.9% | 118,100 |
751～
800
件表示中 / 5806件
類似銘柄と比較する
現在ご覧いただいている「ＤｙＤｏ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤｙＤｏ | 299,700円 | +5.2% | +9.2% | 1.00% | 23.68倍 | 1.03倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| ＤＭ三井糖 | 346,500円 | +5.4% | +33.0% | 3.75% | 22.37倍 | 0.96倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| 昭和産 | 304,000円 | -0.1% | -21.5% | 3.29% | 8.97倍 | 0.75倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| ライフドリンク | 179,600円 | +15.1% | +22.7% | 0.63% | 24.38倍 | 7.34倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 410,500円 | +6.8% | +3.0% | 1.39% | 21.64倍 | 1.22倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
市場注目の銘柄
チャート関連のコラム
